The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00039000 | 2024-05-06 11:48AM EDT | 2024-05-10 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 2,962 | 2,944 | 32.81% |
| WMB240517C00039000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.65 | +0.18 | +38.30% | 8 | 2,265 | 24.71% |
| WMB240524C00039000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 5 | 979 | 25.29% |
| WMB240531C00039000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 30 | 21.63% |
| WMB240607C00039000 | 2024-04-26 11:22AM EDT | 2024-06-07 | 1.27 | 0.85 | 1.65 | 0.00 | - | 1 | 1 | 36.33% |
| WMB240614C00039000 | 2024-05-06 11:17AM EDT | 2024-06-14 | 1.00 | 0.90 | 1.15 | +0.20 | +25.00% | 1 | 10 | 23.27% |
| WMB240621C00039000 | 2024-05-06 9:39AM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | +0.12 | +13.64% | 11 | 163 | 19.68% |
| WMB240719C00039000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 19 | 93 | 19.12% |
| WMB240816C00039000 | 2024-05-06 12:09PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.70 | 0.00 | - | 22 | 685 | 21.17% |
| WMB241115C00039000 | 2024-05-06 10:55AM EDT | 2024-11-15 | 2.40 | 2.25 | 2.45 | +0.30 | +14.29% | 1 | 7,513 | 22.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00039000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 14 | 40 | 30.27% |
| WMB240517P00039000 | 2024-05-01 10:18AM EDT | 2024-05-17 | 1.23 | 0.60 | 0.70 | 0.00 | - | 4 | 455 | 23.15% |
| WMB240524P00039000 | 2024-05-01 12:15PM EDT | 2024-05-24 | 1.40 | 0.35 | 0.75 | 0.00 | - | 1 | 6 | 19.78% |
| WMB240531P00039000 | 2024-05-06 12:18PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | -0.20 | -20.00% | 60 | 40 | 18.12% |
| WMB240607P00039000 | 2024-05-01 2:15PM EDT | 2024-06-07 | 1.85 | 0.55 | 1.15 | 0.00 | - | 1 | 2 | 23.58% |
| WMB240614P00039000 | 2024-05-03 10:51AM EDT | 2024-06-14 | 1.37 | 0.70 | 1.40 | 0.00 | - | 2 | 2 | 26.29% |
| WMB240621P00039000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 1.51 | 1.15 | 1.25 | 0.00 | - | 24 | 48 | 21.56% |
| WMB240719P00039000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 1.40 | 1.30 | 1.40 | -0.05 | -3.45% | 19 | 14 | 19.21% |
| WMB240816P00039000 | 2024-05-06 11:02AM EDT | 2024-08-16 | 1.65 | 1.55 | 1.60 | -0.20 | -10.81% | 1 | 202 | 18.82% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 2.20 | 2.20 | 4.20 | 0.00 | - | - | 1 | 36.77% |
© 2024 Yahoo. All rights reserved.